Frankfurt - Delayed Quote EUR

Shandong Gold Mining Co., Ltd. (188H.F)

Compare
2.6600
-0.2000
(-6.99%)
At close: April 17 at 8:03:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.66002.66002.66002.66002.6600-
Apr 16, 20252.66002.88002.66002.86002.860015,750
Apr 15, 20252.56002.56002.56002.56002.5600-
Apr 14, 20252.44002.44002.44002.44002.4400-
Apr 11, 20252.28002.28002.22002.22002.220022,000
Apr 10, 20252.24002.24002.24002.24002.2400-
Apr 9, 20252.06002.06002.06002.06002.0600100
Apr 8, 20252.02002.02002.02002.02002.0200-
Apr 7, 20251.82001.82001.82001.82001.8200-
Apr 4, 20252.12002.12002.12002.12002.1200-
Apr 3, 20252.10002.10002.10002.10002.1000-
Apr 2, 20252.10002.10002.10002.10002.1000-
Apr 1, 20252.16002.16002.16002.16002.1600-
Mar 31, 20252.16002.16002.16002.16002.1600-
Mar 28, 20252.14002.14002.14002.14002.1400-
Mar 27, 20252.08002.08002.08002.08002.0800-
Mar 26, 20252.12002.12002.12002.12002.1200200
Mar 25, 20252.06002.06002.06002.06002.0600-
Mar 24, 20252.00002.00002.00002.00002.0000-
Mar 21, 20251.98001.98001.98001.98001.9800-
Mar 20, 20252.10002.10002.10002.10002.1000-
Mar 19, 20252.08002.08002.08002.08002.0800-
Mar 18, 20252.06002.06002.06002.06002.0600-
Mar 17, 20251.95001.95001.95001.95001.9500-
Mar 14, 20251.94002.02001.94002.02002.020011
Mar 13, 20251.82001.82001.82001.82001.8200-
Mar 12, 20251.83001.83001.83001.83001.8300-
Mar 11, 20251.79001.79001.79001.79001.7900-
Mar 10, 20251.80001.80001.80001.80001.8000-
Mar 7, 20251.80001.80001.80001.80001.8000-
Mar 6, 20251.84001.84001.84001.84001.8400-
Mar 5, 20251.85001.85001.85001.85001.8500-
Mar 4, 20251.84001.84001.84001.84001.8400-
Mar 3, 20251.78001.78001.78001.78001.7800-
Feb 28, 20251.76001.76001.76001.76001.7600-
Feb 27, 20251.79001.79001.79001.79001.7900-
Feb 26, 20251.86001.86001.86001.86001.8600-
Feb 25, 20251.88001.88001.88001.88001.8800-
Feb 24, 20251.89001.89001.89001.89001.8900-
Feb 21, 20251.92001.92001.92001.92001.9200-
Feb 20, 20251.94001.94001.94001.94001.9400-
Feb 19, 20251.89001.89001.89001.89001.8900-
Feb 18, 20251.86001.86001.86001.86001.8600-
Feb 17, 20251.83001.90001.83001.90001.9000100
Feb 14, 20251.91001.91001.91001.91001.9100-
Feb 13, 20251.92001.92001.92001.92001.9200-
Feb 12, 20251.91001.91001.91001.91001.9100-
Feb 11, 20251.97002.02001.97002.02002.02008,316
Feb 10, 20251.97001.97001.97001.97001.9700-
Feb 7, 20251.94002.00001.94002.00002.000050
Feb 6, 20251.94001.94001.94001.94001.9400-
Feb 5, 20251.94002.00001.94002.00002.00006
Feb 4, 20251.74001.74001.74001.74001.7400-
Feb 3, 20251.76001.76001.69001.69001.69001,047
Jan 31, 20251.61001.61001.61001.61001.6100-
Jan 30, 20251.61001.61001.61001.61001.6100-
Jan 29, 20251.61001.61001.61001.61001.6100-
Jan 28, 20251.60001.60001.60001.60001.6000-
Jan 27, 20251.66001.66001.66001.66001.6600-
Jan 24, 20251.69001.69001.69001.69001.6900-
Jan 23, 20251.72001.72001.72001.72001.7200-
Jan 22, 20251.77001.77001.77001.77001.7700-
Jan 21, 20251.69001.69001.69001.69001.6900-
Jan 20, 20251.70001.73001.70001.73001.73001,302
Jan 17, 20251.73001.73001.73001.73001.7300-
Jan 16, 20251.73001.73001.73001.73001.7300-
Jan 15, 20251.71001.71001.71001.71001.7100-
Jan 14, 20251.75001.75001.75001.75001.7500-
Jan 13, 20251.76001.76001.76001.76001.7600-
Jan 10, 20251.70001.70001.70001.70001.7000-
Jan 9, 20251.67001.67001.67001.67001.6700-
Jan 8, 20251.65001.65001.65001.65001.6500-
Jan 7, 20251.64001.64001.64001.64001.6400-
Jan 6, 20251.66001.71001.66001.71001.7100175
Jan 3, 20251.67001.67001.67001.67001.6700-
Jan 2, 20251.62001.62001.62001.62001.6200-
Dec 30, 20241.52001.57001.52001.57001.5700548
Dec 27, 20241.54001.59001.54001.59001.5900233
Dec 23, 20241.54001.54001.54001.54001.5400-
Dec 20, 20241.53001.53001.53001.53001.5300-
Dec 19, 20241.57001.62001.57001.62001.6200281
Dec 18, 20241.53001.53001.53001.53001.5300-
Dec 17, 20241.52001.52001.52001.52001.5200-
Dec 16, 20241.50001.50001.50001.50001.5000-
Dec 13, 20241.57001.57001.57001.57001.5700-
Dec 12, 20241.59001.59001.59001.59001.5900-
Dec 11, 20241.56001.56001.56001.56001.5600-
Dec 10, 20241.52001.52001.52001.52001.5200-
Dec 9, 20241.53001.53001.53001.53001.5300-
Dec 6, 20241.52001.52001.52001.52001.5200-
Dec 5, 20241.50001.50001.50001.50001.5000-
Dec 4, 20241.52001.52001.52001.52001.5200-
Dec 3, 20241.55001.55001.55001.55001.5500-
Dec 2, 20241.55001.55001.55001.55001.5500-
Nov 29, 20241.55001.55001.55001.55001.5500-
Nov 28, 20241.52001.52001.52001.52001.5200-
Nov 27, 20241.57001.57001.57001.57001.5700-
Nov 26, 20241.55001.55001.55001.55001.5500-
Nov 25, 20241.58001.58001.58001.58001.5800-
Nov 22, 20241.63001.63001.63001.63001.6300-
Nov 21, 20241.62001.62001.62001.62001.6200-
Nov 20, 20241.59001.59001.59001.59001.5900-
Nov 19, 20241.60001.60001.60001.60001.6000-
Nov 18, 20241.54001.54001.54001.54001.5400-
Nov 15, 20241.55001.55001.55001.55001.5500-
Nov 14, 20241.51001.51001.51001.51001.5100-
Nov 13, 20241.55001.55001.55001.55001.5500-
Nov 12, 20241.54001.54001.54001.54001.5400-
Nov 11, 20241.60001.60001.60001.60001.6000-
Nov 8, 20241.64001.64001.64001.64001.6400-
Nov 7, 20241.66001.66001.66001.66001.6600-
Nov 6, 20241.68001.68001.68001.68001.6800-
Nov 5, 20241.73001.73001.73001.73001.7300-
Nov 4, 20241.72001.72001.72001.72001.7200-
Nov 1, 20241.72001.72001.72001.72001.7200-
Oct 31, 20241.74001.74001.74001.74001.7400-
Oct 30, 20241.79001.79001.79001.79001.7900-
Oct 29, 20241.78001.78001.78001.78001.7800-
Oct 28, 20241.88001.88001.88001.88001.8800-
Oct 25, 20241.88001.88001.88001.88001.8800-
Oct 24, 20241.92001.92001.92001.92001.9200-
Oct 23, 20242.02002.02002.02002.02002.0200-
Oct 22, 20241.98001.98001.98001.98001.9800-
Oct 21, 20242.00002.00002.00002.00002.0000-
Oct 18, 20241.99001.99001.99001.99001.9900-
Oct 17, 20241.92001.92001.92001.92001.9200-
Oct 16, 20241.90001.90001.90001.90001.9000-
Oct 15, 20241.82001.82001.82001.82001.8200-
Oct 14, 20241.90001.90001.90001.90001.9000-
Oct 11, 20241.82001.82001.82001.82001.8200-
Oct 10, 20241.82001.82001.82001.82001.8200-
Oct 9, 20241.81001.81001.81001.81001.8100-
Oct 8, 20241.87001.87001.87001.87001.8700-
Oct 7, 20242.00002.00002.00002.00002.0000-
Oct 4, 20242.00002.00002.00002.00002.0000-
Oct 3, 20241.94001.94001.94001.94001.9400-
Oct 2, 20241.99001.99001.99001.99001.9900-
Oct 1, 20241.92001.92001.92001.92001.9200-
Sep 30, 20241.96001.96001.96001.96001.9600-
Sep 27, 20241.86001.86001.86001.86001.8600-
Sep 26, 20241.87001.87001.87001.87001.8700-
Sep 25, 20241.86001.86001.86001.86001.8600-
Sep 24, 20241.84001.84001.84001.84001.8400-
Sep 23, 20241.79001.79001.79001.79001.7900-
Sep 20, 20241.73001.73001.73001.73001.7300-
Sep 19, 20241.71001.71001.71001.71001.7100-
Sep 18, 20241.75001.75001.75001.75001.7500-
Sep 17, 20241.74001.74001.74001.74001.7400-
Sep 16, 20241.72001.72001.72001.72001.7200-
Sep 13, 20241.67001.67001.67001.67001.6700-
Sep 12, 20241.58001.58001.58001.58001.5800-
Sep 11, 20241.55001.70001.55001.70001.700040
Sep 10, 20241.49001.49001.49001.49001.4900-
Sep 9, 20241.48001.48001.48001.48001.4800-
Sep 6, 20241.57001.57001.57001.57001.5700-
Sep 5, 20241.56001.56001.56001.56001.5600-
Sep 4, 20241.55001.55001.55001.55001.5500-
Sep 3, 20241.58001.58001.58001.58001.5800-
Sep 2, 20241.60001.65001.60001.65001.6500-
Aug 30, 20241.67001.67001.67001.67001.6700-
Aug 29, 20241.70001.70001.70001.70001.7000-
Aug 28, 20241.72001.72001.72001.72001.7200-
Aug 27, 20241.77001.77001.77001.77001.7700-
Aug 26, 20241.80001.80001.80001.80001.8000-
Aug 23, 20241.82001.82001.82001.82001.8200-
Aug 22, 20241.84001.84001.84001.84001.8400-
Aug 21, 20241.86001.86001.86001.86001.8600-
Aug 20, 20241.80001.80001.80001.80001.8000-
Aug 19, 20241.80001.80001.80001.80001.8000-
Aug 16, 20241.72001.72001.72001.72001.7200-
Aug 15, 20241.75001.75001.75001.75001.7500-
Aug 14, 20241.77001.77001.77001.77001.7700-
Aug 13, 20241.77001.77001.77001.77001.7700-
Aug 12, 20241.75001.75001.75001.75001.7500-
Aug 9, 20241.74001.74001.74001.74001.7400-
Aug 8, 20241.70001.70001.70001.70001.7000-
Aug 7, 20241.75001.75001.75001.75001.7500-
Aug 6, 20241.68001.68001.68001.68001.6800-
Aug 5, 20241.77001.77001.77001.77001.7700-
Aug 2, 20241.89001.89001.89001.89001.8900-
Aug 1, 20241.86001.86001.86001.86001.8600-
Jul 31, 20241.82001.82001.82001.82001.8200-
Jul 30, 20241.76001.76001.76001.76001.7600-
Jul 29, 20241.79001.79001.79001.79001.7900-
Jul 26, 20241.78001.78001.78001.78001.7800-
Jul 25, 20241.79001.79001.79001.79001.7900-
Jul 24, 20241.90001.90001.90001.90001.9000-
Jul 23, 20241.84001.84001.84001.84001.8400-
Jul 22, 20241.91001.91001.91001.91001.9100-
Jul 19, 20241.92001.92001.92001.92001.9200-
Jul 18, 20242.00002.00002.00002.00002.0000-
Jul 17, 20242.00002.00002.00002.00002.0000-
Jul 16, 20241.98002.12001.98002.12002.12001,251
Jul 15, 20241.90001.90001.90001.90001.9000-
Jul 12, 20241.82001.82001.82001.82001.8200-
Jul 11, 20241.92001.92001.92001.92001.9200-
Jul 10, 20242.06002.06002.06002.06002.060076
Jul 9, 20241.90001.90001.90001.90001.9000-
Jul 8, 20241.90001.90001.90001.90001.9000-
Jul 5, 20241.90001.90001.90001.90001.9000-
Jul 4, 20241.84001.84001.84001.84001.8400-
Jul 3, 20241.79001.79001.79001.79001.7900-
Jul 2, 20241.79001.79001.79001.79001.7900-
Jul 1, 20241.75001.75001.75001.75001.7500-
Jun 28, 20241.79001.79001.79001.79001.7900-
Jun 27, 20241.73001.73001.73001.73001.7300-
Jun 26, 20241.79001.79001.79001.79001.7900-
Jun 25, 20241.80001.80001.80001.80001.8000-
Jun 24, 20241.79001.79001.79001.79001.7900-
Jun 21, 20241.90001.90001.90001.90001.9000-
Jun 20, 20241.87001.87001.87001.87001.8700-
Jun 19, 20241.87001.87001.87001.87001.8700-
Jun 18, 20241.85001.85001.85001.85001.8500-
Jun 17, 20241.86001.94001.86001.94001.9400358
Jun 14, 20241.85001.85001.85001.85001.8500-
Jun 13, 2024 0.017203506 Dividend
Jun 13, 20241.85001.85001.85001.85001.8500-
Jun 12, 20241.91001.91001.91001.91001.7563-
Jun 11, 20241.91001.91001.91001.91001.7563-
Jun 10, 20242.06002.06002.06002.06001.8942-
Jun 7, 20242.04002.04002.04002.04001.8758-
Jun 6, 20241.97001.97001.97001.97001.8114-
Jun 5, 20241.92001.92001.92001.92001.7655-
Jun 4, 20241.96001.96001.96001.96001.8022-
Jun 3, 20241.94001.94001.94001.94001.7838-
May 31, 20241.98001.98001.98001.98001.8206-
May 30, 20241.98002.06001.98002.06001.8942203
May 29, 20242.04002.04002.04002.04001.8758-
May 28, 20242.02002.02002.02002.02001.8574-
May 27, 20242.04002.04002.04002.04001.8758-
May 24, 20241.98001.98001.98001.98001.8206-
May 23, 20241.94002.06001.94002.06001.89422,295
May 22, 20242.02002.02002.02002.02001.8574-
May 21, 20242.08002.08002.08002.08001.9126-
May 20, 20242.24002.34002.24002.34002.151622
May 17, 20242.14002.14002.14002.14001.9677-
May 16, 20242.18002.18002.18002.18002.0045-
May 15, 20242.14002.14002.14002.14001.9677-
May 14, 20242.14002.14002.14002.14001.9677-
May 13, 20242.16002.16002.16002.16001.9861-
May 10, 20242.14002.14002.14002.14001.9677-
May 9, 20242.10002.10002.10002.10001.9310-
May 8, 20242.14002.14002.14002.14001.9677-
May 7, 20242.08002.22002.08002.22002.0413700
May 6, 20242.02002.02002.02002.02001.8574-
May 3, 20241.94001.94001.94001.94001.7838-
May 2, 20241.96001.96001.96001.96001.8022-
Apr 30, 20242.00002.00002.00002.00001.8390-
Apr 29, 20242.00002.00002.00002.00001.8390-
Apr 26, 20242.06002.06002.06002.06001.8942-
Apr 25, 20241.98001.98001.98001.98001.8206-
Apr 24, 20241.96001.96001.96001.96001.8022-
Apr 23, 20241.92001.92001.92001.92001.7655-
Apr 22, 20241.98001.98001.98001.98001.8206-
Apr 19, 20242.12002.12002.12002.12001.9494-
Apr 18, 20242.10002.10002.10002.10001.9310-
Apr 17, 20242.12002.12002.12002.12001.94941,543

Related Tickers

600489.SS ZHONGJIN GOLD
15.43
+6.93%
 
0340.HK TONGGUAN GOLD
1.270
-9.29%
 
3330.HK Lingbao Gold Group Company Ltd.
9.330
-6.89%
 
6693.HK CHIFENG GOLD
29.700
-4.81%
 
1818.HK ZHAOJIN MINING
18.920
-2.57%
 
2899.HK Zijin Mining Group Company Limited
17.220
+0.23%
 
TORXF Torex Gold Resources Inc.
34.31
-0.15%
 
FNV Franco-Nevada Corporation
171.81
+0.42%
 
IAG IAMGOLD Corporation
7.72
-1.43%
 
WPM Wheaton Precious Metals Corp.
84.87
+1.02%